CRWV - Options Database

CRWV

COREWEAVE INC Class A

$51.87 -3.48%

(11/4 09:40) ◀

Wednesday, November 4, 2026 (9:45am)

▶ (11/4 09:50)

◀ 11/4 09:45 ▶

Option Volume

Detail

ℹ

Current (11/04 9:45am) 63,411

Calls: 25,816 (41%)

Puts: 37,595 (59%)

Prior (10/26) 67,155

Calls: 41,533 (62%)

Puts: 25,622 (38%)

Current vs Prior -5.58%

Calls: -37.84% (Calls)

Puts: +46.73% (Puts)

Prior 7-Day Total 2,974,763

Calls: 1,714,237 (58%)

Puts: 1,260,526 (42%)

Prior 7-Day Average 424,966

Calls: 244,891 (58%)

Puts: 180,075 (42%)

Current vs Prior 7-Day Avg -85.08%

Calls: -89.46%

Puts: -79.12%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/04 9:45am) $18.78M

Calls: $5.43M (29%)

Puts: $13.35M (71%)

Prior (10/26) $18.11M

Calls: $7.54M (42%)

Puts: $10.57M (58%)

Current vs Prior +3.70%

Calls: -28.00%

Puts: +26.31%

Prior 7-Day Total $1.14B

Calls: $507.77M (44%)

Puts: $636.17M (56%)

Prior 7-Day Average $163.42M

Calls: $72.54M (44%)

Puts: $90.88M (56%)

Current vs Prior 7-Day Avg -88.51%

Calls: -92.52%

Puts: -85.31%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/04 9:45am) 1.46

Prior (10/26) 0.62

Current vs Prior +136.06%

Prior 7-Day Average 0.74

Current vs Prior 7-Day Avg +96.74%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/04 9:45am) 3,894,332

Calls: 1,923,245 (49%)

Puts: 1,971,087 (51%)

Prior (10/26) 3,807,047

Calls: 1,839,958 (48%)

Puts: 1,967,089 (52%)

Current vs Prior +2.29%

Prior 7-Day Total 27,081,546

Calls: 13,248,362 (49%)

Puts: 13,833,184 (51%)

Prior 7-Day Average 3,868,792

Calls: 1,892,623 (49%)

Puts: 1,976,169 (51%)

Current vs Prior 7-Day Avg +0.66%

Sentiment BULLISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 9.85% | 21.36%24.25% | 29.92%

Prior 11.96% | 22.66%24.66% | 31.04%

Current vs Prior -17.66% | -5.75%-1.63% | -3.60%

Prior 7-Day Avg 10.23% | 17.44%23.59% | 29.88%

Current vs 7-Day Avg -3.74% | +22.45%+2.82% | +0.14%

Prior 7-Day Eod 11.97% | 22.66%24.66% | 31.04%

Current vs 7-Day Eod -17.66% | -5.75%-1.63% | -3.60%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 4.16% | 3.15%

Calls: 3.61% | 3.48%

Puts: 4.70% | 2.81%

Prior 3.46% | 3.68%

Calls: 4.57% | 4.01%

Puts: 2.36% | 3.36%

Current vs Prior +20.23% | -14.40%

Prior 7-Day Avg 3.07% | 3.05%

Calls: 3.40% | 3.26%

Puts: 2.76% | 2.83%

Current vs 7-Day Avg +35.32% | +3.38%

Liquidity Acceptable

Add Card

🤖 AI Insights

Moderately bearish flow with 71% put dollar volume ($13.35M). Bearish P/C ratio of 1.46 indicates protective positioning. P/C ratio rising 136% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
09:45	BEARISH	BEARISH	BEARISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BEARISH	BULLISH	BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 183 of results (avg 5.5%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Dec 18	10.00	10.25	$10.13	2.5%	11	0.67	279
$61.00	Nov 13	2.20	2.26	$2.23	2.7%	70	0.30	1.0K
$50.00	Dec 18	8.70	8.95	$8.82	2.8%	33	0.61	1.5K
$50.00	Nov 20	6.90	7.10	$7.00	2.9%	14	0.61	994
$47.50	Nov 20	8.25	8.50	$8.38	3.0%	4	0.67	154

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Nov 20	12.50	12.75	$12.63	2.0%	--	0.68	551
$61.50	Nov 20	12.15	12.40	$12.28	2.0%	--	0.67	289
$60.00	Nov 20	11.05	11.30	$11.18	2.2%	6	0.64	16.1K
$55.00	Dec 18	9.30	9.55	$9.43	2.7%	101	0.48	13.8K
$61.00	Nov 13	11.10	11.40	$11.25	2.7%	--	0.69	221

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.59, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$60.00	Nov 6	0.25	0.30	$0.28	17.9%	2.6K	0.10	11.6K
$58.00	Nov 6	0.46	0.53	$0.50	14.0%	689	0.17	3.6K
$57.00	Nov 6	0.61	0.69	$0.65	12.3%	1.3K	0.21	4.3K
$56.00	Nov 6	0.81	0.91	$0.86	11.6%	4.3K	0.26	5.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$43.00	Nov 6	0.14	0.17	$0.16	18.8%	19	0.06	1.0K
$46.00	Nov 6	0.40	0.48	$0.44	18.2%	86	0.14	896
$46.50	Nov 6	0.48	0.55	$0.52	13.5%	11	0.15	450
$47.00	Nov 6	0.58	0.65	$0.62	11.3%	102	0.18	2.4K
$47.50	Nov 6	0.68	0.76	$0.72	11.1%	157	0.20	671

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.65, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$42.00	Nov 6	9.75	10.60	$10.18	8.3%	--	0.96	14
$42.50	Nov 6	9.30	10.10	$9.70	8.2%	--	0.95	13
$43.00	Nov 6	8.80	9.65	$9.23	9.2%	--	0.94	17
$44.00	Nov 6	7.85	8.70	$8.27	10.3%	--	0.92	26
$45.00	Nov 6	7.00	7.80	$7.40	10.8%	1	0.90	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$62.00	Nov 6	9.60	10.55	$10.07	9.4%	9	0.92	673
$61.50	Nov 6	9.15	9.90	$9.53	7.9%	--	0.92	684
$61.00	Nov 6	8.70	9.45	$9.07	8.3%	38	0.91	477
$60.00	Nov 6	7.90	8.60	$8.25	8.5%	32	0.89	3.1K
$59.00	Nov 6	7.10	7.65	$7.38	7.5%	5	0.86	913

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 40.2K, top 14.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$56.00	Nov 6	0.81	0.91	$0.86	11.6%	4.3K	0.26	5.5K
$55.00	Nov 6	1.07	1.17	$1.12	8.9%	3.2K	0.32	8.7K
$60.00	Nov 6	0.25	0.30	$0.28	17.9%	2.6K	0.10	11.6K
$50.00	Nov 6	3.30	3.45	$3.38	4.4%	1.8K	0.65	1.3K
$57.00	Nov 6	0.61	0.69	$0.65	12.3%	1.3K	0.21	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$47.50	Nov 20	3.80	4.00	$3.90	5.1%	14.0K	0.33	17.6K
$50.00	Nov 6	1.42	1.49	$1.46	4.8%	833	0.35	11.2K
$50.00	Nov 20	4.90	5.15	$5.03	5.0%	689	0.39	19.8K
$45.00	Nov 20	2.88	3.00	$2.94	4.1%	426	0.27	7.8K
$51.00	Nov 6	1.79	1.91	$1.85	6.5%	400	0.42	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 26.5%, max 34.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Nov 6	Dec 18	145.4%	108.7%	33.7%	12	348
$50.00	Nov 6	Dec 18	143.6%	108.5%	32.4%	1.8K	2.8K
$52.00	Nov 6	Dec 11	140.7%	110.4%	27.5%	503	3.2K
$55.00	Nov 6	Dec 18	138.2%	109.0%	26.8%	3.2K	10.5K
$51.00	Nov 6	Dec 4	142.4%	115.1%	23.7%	902	984

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$47.50	Nov 6	Dec 18	146.6%	108.7%	34.8%	296	4.3K
$50.00	Nov 6	Dec 18	142.0%	108.5%	30.9%	1.2K	23.9K
$52.00	Nov 6	Dec 11	141.7%	110.4%	28.4%	240	5.2K
$49.00	Nov 6	Dec 11	144.7%	112.8%	28.3%	296	2.5K
$55.00	Nov 6	Dec 18	139.4%	109.0%	27.9%	361	20.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 152 found (best R:R 0.77, avg 1.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$45.00	$50.00	Dec 4	$2.82	$2.18	$2.82	73%	0.77	$47.82
$50.00	$55.00	Dec 18	$2.22	$2.78	$2.22	61%	1.25	$52.22
$55.00	$60.00	Dec 18	$1.72	$3.28	$1.72	52%	1.91	$56.72
$45.00	$50.00	Nov 27	$3.00	$2.00	$3.00	74%	0.67	$48.00
$45.00	$46.50	Nov 13	$0.75	$0.75	$0.75	75%	1.00	$45.75

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$48.50	$48.00	Nov 6	$0.11	$0.39	$0.11	26%	3.55	$48.39
$48.00	$47.50	Nov 6	$0.11	$0.39	$0.11	23%	3.55	$47.89
$49.50	$49.00	Nov 6	$0.16	$0.34	$0.16	31%	2.13	$49.34
$51.00	$50.00	Nov 6	$0.39	$0.61	$0.39	42%	1.56	$50.61
$47.50	$47.00	Nov 13	$0.17	$0.33	$0.17	32%	1.94	$47.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 0.74, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$58.00	$59.00	Nov 6	$0.14	$0.14	$0.86	83%	0.16	$58.14
$61.00	$61.50	Nov 13	$0.14	$0.14	$0.36	70%	0.39	$61.14
$56.00	$57.00	Nov 6	$0.21	$0.21	$0.79	74%	0.27	$56.21
$61.00	$61.50	Nov 20	$0.15	$0.15	$0.35	66%	0.43	$61.15
$55.00	$56.00	Nov 6	$0.26	$0.26	$0.74	68%	0.35	$55.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$49.00	$45.00	Dec 11	$1.70	$1.70	$2.30	64%	0.74	$47.30
$49.00	$45.00	Nov 27	$1.62	$1.62	$2.38	64%	0.68	$47.38
$49.00	$45.00	Dec 4	$1.62	$1.62	$2.38	64%	0.68	$47.38
$50.00	$47.50	Dec 18	$1.25	$1.25	$1.25	62%	1.00	$48.75
$47.50	$45.00	Dec 18	$1.05	$1.05	$1.45	66%	0.72	$46.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 14 found (avg debit $2.93, cheapest $2.99)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$50.00	Nov 6	Nov 13	$2.87	143.6%	162.2%
$49.50	Nov 6	Nov 13	$2.85	142.5%	161.1%
$52.00	Nov 6	Nov 13	$3.02	140.7%	160.2%
$51.00	Nov 6	Nov 13	$2.98	142.4%	162.0%
$53.00	Nov 6	Nov 13	$3.02	138.6%	159.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$52.00	Nov 6	Nov 13	$2.99	141.7%	160.2%
$49.50	Nov 6	Nov 13	$2.83	142.3%	161.1%
$53.00	Nov 6	Nov 13	$2.99	140.2%	159.7%
$54.00	Nov 6	Nov 13	$2.90	140.2%	159.8%
$50.00	Nov 6	Nov 13	$2.87	142.0%	162.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 8.87% of stock, avg 21.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$52.00	Nov 6	$2.26	$2.34	$4.60	$47.40	$56.60	8.87%
$51.00	Nov 6	$2.77	$1.85	$4.62	$46.38	$55.62	8.91%
$53.00	Nov 6	$1.81	$2.89	$4.70	$48.30	$57.70	9.06%
$50.00	Nov 6	$3.38	$1.46	$4.84	$45.16	$54.84	9.33%
$49.50	Nov 6	$3.68	$1.25	$4.93	$44.57	$54.43	9.50%
$54.00	Nov 6	$1.44	$3.53	$4.97	$49.03	$58.97	9.58%
$49.00	Nov 6	$4.03	$1.09	$5.12	$43.88	$54.12	9.87%
$48.50	Nov 6	$4.38	$0.94	$5.32	$43.18	$53.82	10.26%
$55.00	Nov 6	$1.12	$4.20	$5.32	$49.68	$60.32	10.26%
$48.00	Nov 6	$4.75	$0.83	$5.58	$42.42	$53.58	10.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.35% of stock, avg 17.68%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$57.00	$49.00	Nov 6	$0.65	$1.09	$1.74	$47.26	$58.74
$56.00	$49.00	Nov 6	$0.86	$1.09	$1.95	$47.05	$57.95
$57.00	$49.50	Nov 6	$0.65	$1.25	$1.90	$47.60	$58.90
$56.00	$49.50	Nov 6	$0.86	$1.25	$2.11	$47.39	$58.11
$55.00	$49.00	Nov 6	$1.12	$1.09	$2.21	$46.79	$57.21
$55.00	$49.50	Nov 6	$1.12	$1.25	$2.37	$47.13	$57.37
$57.00	$50.00	Nov 6	$0.65	$1.46	$2.11	$47.89	$59.11
$56.00	$50.00	Nov 6	$0.86	$1.46	$2.32	$47.68	$58.32
$55.00	$50.00	Nov 6	$1.12	$1.46	$2.58	$47.42	$57.58
$54.00	$49.00	Nov 6	$1.44	$1.09	$2.53	$46.47	$56.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 6.69, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
43/44	60/61	Nov 13	$0.87	$0.13	44%	6.69	$42.63	$60.87
42/42	61/62	Nov 13	$0.27	$0.23	51%	1.17	$42.23	$61.27
46/46	61/62	Nov 13	$0.32	$0.18	41%	1.78	$46.18	$61.32
44/45	61/62	Nov 13	$0.30	$0.20	45%	1.50	$44.70	$61.30
46/46	61/62	Nov 13	$0.31	$0.19	42%	1.63	$45.69	$61.31
45/46	61/62	Nov 13	$0.30	$0.20	43%	1.50	$45.20	$61.30
46/47	61/62	Nov 13	$0.32	$0.18	39%	1.78	$46.68	$61.32
42/42	61/62	Nov 13	$0.25	$0.25	52%	1.00	$41.75	$61.25
44/44	61/62	Nov 13	$0.28	$0.22	46%	1.27	$44.22	$61.28
42/43	61/62	Nov 13	$0.26	$0.24	50%	1.08	$42.74	$61.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$50.00	$55.00	$60.00	Dec 18	$0.50	$4.50	19%	9.00
$53.00	$54.00	$55.00	Nov 6	$0.05	$0.95	13%	19.00
$51.00	$52.00	$53.00	Nov 6	$0.06	$0.94	14%	15.67
$55.00	$56.00	$57.00	Nov 6	$0.05	$0.95	11%	19.00
$54.00	$55.00	$56.00	Nov 6	$0.06	$0.94	12%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$51.00	$52.00	$53.00	Nov 6	$0.06	$0.94	14%	15.67
$50.00	$55.00	$60.00	Dec 18	$0.52	$4.48	19%	8.62
$45.00	$47.50	$50.00	Nov 20	$0.17	$2.33	12%	13.71
$52.00	$53.00	$54.00	Nov 6	$0.09	$0.91	14%	10.11
$54.00	$55.00	$56.00	Nov 6	$0.08	$0.92	12%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.12, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$60.00	$61.00	1:2	Nov 6	-$0.12	$0.88
$58.00	$59.00	1:2	Nov 6	-$0.22	$0.78
$59.00	$60.00	1:2	Nov 6	-$0.20	$0.80
$61.50	$62.00	1:2	Nov 6	-$0.13	$0.37
$61.00	$61.50	1:2	Nov 6	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$43.00	$42.50	1:2	Nov 6	-$0.12	$0.38
$42.50	$42.00	1:2	Nov 6	-$0.12	$0.38
$43.50	$43.00	1:2	Nov 6	-$0.13	$0.37
$44.00	$43.50	1:2	Nov 6	-$0.15	$0.35
$44.50	$44.00	1:2	Nov 6	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 9.16%, avg 7.12%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$60.00	Dec 18	$4.75	0.42	15.7%	9.16%	24.83%	162	7.7K
$55.00	Dec 18	$6.45	0.52	6.0%	12.43%	18.47%	45	1.8K
$55.00	Dec 11	$6.00	0.52	6.0%	11.57%	17.60%	30	50
$60.00	Dec 11	$4.25	0.41	15.7%	8.19%	23.87%	2	75
$54.00	Dec 11	$6.40	0.54	4.1%	12.34%	16.44%	--	12
$59.00	Dec 11	$4.40	0.43	13.8%	8.48%	22.23%	--	19
$53.00	Dec 11	$6.80	0.56	2.2%	13.11%	15.29%	--	46
$52.00	Dec 11	$7.25	0.58	0.2%	13.98%	14.23%	43	22
$57.00	Dec 4	$4.75	0.46	9.9%	9.16%	19.05%	2	601
$58.00	Dec 4	$4.40	0.44	11.8%	8.48%	20.30%	--	122

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 25,816

Total Puts 37,595

Put/Call Ratio 1.46

Net Difference -11,779

Prior's Put/Call Breakdown

Total Calls 41,533

Total Puts 25,622

Put/Call Ratio 0.62

Net Difference 15,911

Prior 7-Day Put/Call Summary

Total Calls 1,714,237

Total Puts 1,260,526

Average Put/Call Ratio 0.74

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card